MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 344.00
-13.00 (-3.64%)
Last updated: May 29, 2026, 9:10 AM SAST
JSE:MCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | -1.96% | 711 |
| May 28, 2026 | 332.00 | 357.00 | 332.00 | 357.00 | 357.00 | 7.53% | 599 |
| May 27, 2026 | 349.00 | 357.00 | 332.00 | 332.00 | 332.00 | -4.87% | 5,688 |
| May 26, 2026 | 348.00 | 352.00 | 320.00 | 349.00 | 349.00 | -0.85% | 73,687 |
| May 25, 2026 | 355.00 | 355.00 | 352.00 | 352.00 | 352.00 | -0.85% | 5,236 |
| May 22, 2026 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | 0.28% | 1,553 |
| May 21, 2026 | 363.00 | 363.00 | 354.00 | 354.00 | 354.00 | -3.28% | 1,099 |
| May 20, 2026 | 341.00 | 366.00 | 341.00 | 366.00 | 366.00 | 6.09% | 279 |
| May 19, 2026 | 375.00 | 375.00 | 330.00 | 345.00 | 345.00 | 1.47% | 3,950 |
| May 18, 2026 | 348.00 | 348.00 | 330.00 | 340.00 | 340.00 | -2.86% | 258,892 |
| May 15, 2026 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.41% | 10,903 |
| May 14, 2026 | 356.00 | 370.00 | 355.00 | 355.00 | 355.00 | - | 125,844 |
| May 13, 2026 | 364.00 | 364.00 | 355.00 | 355.00 | 355.00 | -5.33% | 6,612 |
| May 12, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -6.02% | 5,212 |
| May 11, 2026 | 359.00 | 400.00 | 359.00 | 399.00 | 399.00 | 14.00% | 32,659 |
| May 8, 2026 | 369.00 | 369.00 | 350.00 | 350.00 | 350.00 | -2.23% | 20,668 |
| May 7, 2026 | 399.00 | 399.00 | 358.00 | 358.00 | 358.00 | -7.73% | 6,354 |
| May 6, 2026 | 389.00 | 399.00 | 388.00 | 388.00 | 388.00 | -3.00% | 4,053 |
| May 5, 2026 | 375.00 | 400.00 | 363.00 | 400.00 | 400.00 | 8.70% | 39,819 |
| May 4, 2026 | 400.00 | 419.00 | 368.00 | 368.00 | 368.00 | -8.00% | 1,326 |
| Apr 30, 2026 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 12.99% | 494 |
| Apr 29, 2026 | 354.00 | 420.00 | 352.00 | 354.00 | 354.00 | 4.12% | 36,499 |
| Apr 28, 2026 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | -4.23% | 951 |
| Apr 24, 2026 | 355.00 | 355.00 | 344.00 | 355.00 | 355.00 | 4.41% | 1,948 |
| Apr 23, 2026 | 354.00 | 354.00 | 313.00 | 340.00 | 340.00 | -2.86% | 2,328 |
| Apr 22, 2026 | 379.00 | 379.00 | 350.00 | 350.00 | 350.00 | -1.13% | 569 |
| Apr 21, 2026 | 368.00 | 368.00 | 330.00 | 354.00 | 354.00 | -6.84% | 6,288 |
| Apr 20, 2026 | 368.00 | 398.00 | 368.00 | 380.00 | 380.00 | 3.26% | 3,555 |
| Apr 17, 2026 | 358.00 | 368.00 | 352.00 | 368.00 | 368.00 | 4.55% | 3,483 |
| Apr 16, 2026 | 369.00 | 369.00 | 349.00 | 352.00 | 352.00 | -0.85% | 829 |
| Apr 15, 2026 | 369.00 | 369.00 | 315.00 | 355.00 | 355.00 | 9.23% | 33,515 |
| Apr 14, 2026 | 360.00 | 360.00 | 312.00 | 325.00 | 325.00 | -2.69% | 4,552 |
| Apr 13, 2026 | 368.00 | 368.00 | 327.00 | 334.00 | 334.00 | -9.49% | 8,841 |
| Apr 10, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Apr 9, 2026 | 400.00 | 400.00 | 369.00 | 369.00 | 369.00 | 5.13% | 357 |
| Apr 8, 2026 | 340.00 | 360.00 | 340.00 | 351.00 | 351.00 | -2.77% | 79,285 |
| Apr 7, 2026 | 370.00 | 370.00 | 360.00 | 361.00 | 361.00 | -6.48% | 7,056 |
| Apr 2, 2026 | 366.00 | 388.00 | 366.00 | 386.00 | 386.00 | 4.89% | 8,455 |
| Apr 1, 2026 | 389.00 | 389.00 | 330.00 | 368.00 | 368.00 | -5.64% | 43,555 |
| Mar 31, 2026 | 399.00 | 399.00 | 349.00 | 390.00 | 390.00 | -2.26% | 107,624 |
| Mar 30, 2026 | 350.00 | 399.00 | 350.00 | 399.00 | 399.00 | 14.33% | 9,432 |
| Mar 27, 2026 | 350.00 | 355.00 | 349.00 | 349.00 | 349.00 | -0.29% | 21,469 |
| Mar 26, 2026 | 355.00 | 355.00 | 344.00 | 350.00 | 350.00 | -1.13% | 590 |
| Mar 25, 2026 | 354.00 | 354.00 | 337.00 | 354.00 | 354.00 | - | 331 |
| Mar 24, 2026 | 354.00 | 354.00 | 330.00 | 354.00 | 354.00 | - | 3,177 |
| Mar 23, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 1.43% | 3,881 |
| Mar 20, 2026 | 355.00 | 355.00 | 348.00 | 349.00 | 349.00 | 11.86% | 24,656 |
| Mar 19, 2026 | 330.00 | 351.00 | 312.00 | 312.00 | 312.00 | -12.11% | 5,111 |
| Mar 18, 2026 | 355.00 | 355.00 | 330.00 | 355.00 | 355.00 | 11.99% | 681 |
| Mar 17, 2026 | 358.00 | 358.00 | 317.00 | 317.00 | 317.00 | - | 4,867 |